四国化成ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 2,039 | 2,069 | 2,027 | 2,064 | +46 | +2.3% | 55,400 |
| 2024/08/22 | 2,040 | 2,051 | 2,002 | 2,018 | -5 | -0.2% | 58,600 |
| 2024/08/21 | 1,970 | 2,034 | 1,966 | 2,023 | +35 | +1.8% | 53,500 |
| 2024/08/20 | 2,011 | 2,014 | 1,966 | 1,988 | -12 | -0.6% | 66,900 |
| 2024/08/19 | 2,058 | 2,058 | 1,995 | 2,000 | -64 | -3.1% | 84,600 |
| 2024/08/16 | 1,997 | 2,064 | 1,973 | 2,064 | +136 | +7.1% | 92,800 |
| 2024/08/15 | 1,958 | 1,962 | 1,919 | 1,928 | -31 | -1.6% | 73,700 |
| 2024/08/14 | 1,936 | 1,963 | 1,912 | 1,959 | +23 | +1.2% | 72,800 |
| 2024/08/13 | 1,841 | 1,947 | 1,841 | 1,936 | +128 | +7.1% | 110,700 |
| 2024/08/09 | 1,853 | 1,853 | 1,773 | 1,808 | -5 | -0.3% | 115,500 |
| 2024/08/08 | 1,836 | 1,878 | 1,793 | 1,813 | -63 | -3.4% | 106,900 |
| 2024/08/07 | 1,842 | 1,927 | 1,805 | 1,876 | -6 | -0.3% | 106,200 |
| 2024/08/06 | 1,755 | 1,941 | 1,755 | 1,882 | +151 | +8.7% | 129,400 |
| 2024/08/05 | 1,838 | 1,855 | 1,700 | 1,731 | -227 | -11.6% | 152,600 |
| 2024/08/02 | 2,045 | 2,057 | 1,953 | 1,958 | -187 | -8.7% | 185,100 |
| 2024/08/01 | 2,264 | 2,272 | 2,124 | 2,145 | -169 | -7.3% | 149,400 |
| 2024/07/31 | 2,250 | 2,314 | 2,216 | 2,314 | +53 | +2.3% | 197,500 |
| 2024/07/30 | 2,139 | 2,287 | 2,115 | 2,261 | +168 | +8% | 388,600 |
| 2024/07/29 | 2,075 | 2,105 | 2,059 | 2,093 | +36 | +1.8% | 116,800 |
| 2024/07/26 | 2,054 | 2,085 | 2,044 | 2,057 | +2 | +0.1% | 101,500 |
| 2024/07/25 | 2,039 | 2,086 | 2,031 | 2,055 | -12 | -0.6% | 80,600 |
| 2024/07/24 | 2,067 | 2,096 | 2,047 | 2,067 | -22 | -1.1% | 79,800 |
| 2024/07/23 | 2,122 | 2,135 | 2,088 | 2,089 | -33 | -1.6% | 61,900 |
| 2024/07/22 | 2,171 | 2,200 | 2,116 | 2,122 | -53 | -2.4% | 72,800 |
| 2024/07/19 | 2,201 | 2,211 | 2,155 | 2,175 | -35 | -1.6% | 77,800 |
| 2024/07/18 | 2,251 | 2,270 | 2,209 | 2,210 | -61 | -2.7% | 67,600 |
| 2024/07/17 | 2,300 | 2,315 | 2,251 | 2,271 | -5 | -0.2% | 80,300 |
| 2024/07/16 | 2,260 | 2,299 | 2,259 | 2,276 | +20 | +0.9% | 69,100 |
| 2024/07/12 | 2,250 | 2,299 | 2,235 | 2,256 | -5 | -0.2% | 102,500 |
| 2024/07/11 | 2,200 | 2,269 | 2,187 | 2,261 | +61 | +2.8% | 142,700 |
| 2024/07/10 | 2,223 | 2,236 | 2,180 | 2,200 | -16 | -0.7% | 90,400 |
| 2024/07/09 | 2,200 | 2,236 | 2,186 | 2,216 | +13 | +0.6% | 115,700 |
| 2024/07/08 | 2,080 | 2,243 | 2,080 | 2,203 | +147 | +7.1% | 304,900 |
| 2024/07/05 | 2,081 | 2,090 | 2,051 | 2,056 | -33 | -1.6% | 45,300 |
| 2024/07/04 | 2,125 | 2,131 | 2,081 | 2,089 | -39 | -1.8% | 63,100 |
| 2024/07/03 | 2,132 | 2,159 | 2,125 | 2,128 | -32 | -1.5% | 60,500 |
| 2024/07/02 | 2,122 | 2,172 | 2,112 | 2,160 | +29 | +1.4% | 73,600 |
| 2024/07/01 | 2,116 | 2,136 | 2,108 | 2,131 | +1 | ±0% | 60,600 |
| 2024/06/28 | 2,144 | 2,144 | 2,109 | 2,130 | -3 | -0.1% | 56,500 |
| 2024/06/27 | 2,100 | 2,152 | 2,100 | 2,133 | -20 | -0.9% | 98,900 |
| 2024/06/26 | 2,080 | 2,153 | 2,078 | 2,153 | +72 | +3.5% | 104,800 |
| 2024/06/25 | 2,081 | 2,109 | 2,074 | 2,081 | +14 | +0.7% | 65,300 |
| 2024/06/24 | 2,070 | 2,082 | 2,041 | 2,067 | +11 | +0.5% | 45,800 |
| 2024/06/21 | 2,072 | 2,095 | 2,056 | 2,056 | -36 | -1.7% | 169,000 |
| 2024/06/20 | 2,120 | 2,140 | 2,065 | 2,092 | -17 | -0.8% | 81,600 |
| 2024/06/19 | 2,061 | 2,120 | 2,061 | 2,109 | +48 | +2.3% | 65,100 |
| 2024/06/18 | 2,058 | 2,061 | 2,023 | 2,061 | +20 | +1% | 70,800 |
| 2024/06/17 | 2,050 | 2,058 | 2,027 | 2,041 | ±0 | ±0% | 95,600 |
| 2024/06/14 | 1,973 | 2,045 | 1,960 | 2,041 | +59 | +3% | 76,100 |
| 2024/06/13 | 1,997 | 2,013 | 1,977 | 1,982 | ±0 | ±0% | 49,600 |
151～
200
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「四国化ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 四国化ＨＤ | 159,700円 | +0.7% | -9.1% | 3.13% | 10.98倍 | 0.86倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| コニシ | 103,300円 | +4.5% | +1.8% | 3.68% | 9.27倍 | 0.80倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 松本油 | 1,730,000円 | -0.5% | -25.5% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| セ硝子 | 270,500円 | -9.6% | -27.5% | 6.28% | 10.32倍 | 0.58倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| トリケミカル | 203,400円 | +37.5% | +4.8% | 1.72% | 13.22倍 | 2.09倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
市場注目の銘柄
チャート関連のコラム
